Skip to main content
Fidelity Advisor Hedged Equity C (FEQDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.81
+0.02 (0.14%)
At close: Dec 5, 2025

FEQDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202514.8114.8114.8114.8114.810.14%
Dec 4, 202514.7914.7914.7914.7914.79-
Dec 3, 202514.7914.7914.7914.7914.790.20%
Dec 2, 202514.7614.7614.7614.7614.760.14%
Dec 1, 202514.7414.7414.7414.7414.74-0.47%
Nov 28, 202514.8114.8114.8114.8114.810.47%
Nov 26, 202514.7414.7414.7414.7414.740.48%
Nov 25, 202514.6714.6714.6714.6714.670.69%
Nov 24, 202514.5714.5714.5714.5714.570.97%
Nov 21, 202514.4314.4314.4314.4314.430.49%
Nov 20, 202514.3614.3614.3614.3614.36-1.03%
Nov 19, 202514.5114.5114.5114.5114.510.21%
Nov 18, 202514.4814.4814.4814.4814.48-0.48%
Nov 17, 202514.5514.5514.5514.5514.55-0.68%
Nov 14, 202514.6514.6514.6514.6514.65-
Nov 13, 202514.6514.6514.6514.6514.65-1.55%
Nov 12, 202514.8814.8814.8814.8814.880.07%
Nov 11, 202514.8714.8714.8714.8714.870.13%
Nov 10, 202514.8514.8514.8514.8514.851.37%
Nov 7, 202514.6514.6514.6514.6514.650.07%
Nov 6, 202514.6414.6414.6414.6414.64-0.95%
Nov 5, 202514.7814.7814.7814.7814.780.14%
Nov 4, 202514.7614.7614.7614.7614.76-1.01%
Nov 3, 202514.9114.9114.9114.9114.910.13%
Oct 31, 202514.8914.8914.8914.8914.890.34%
Oct 30, 202514.8414.8414.8414.8414.84-1.07%
Oct 29, 202515.0015.0015.0015.0015.000.13%
Oct 28, 202514.9814.9814.9814.9814.980.27%
Oct 27, 202514.9414.9414.9414.9414.941.01%
Oct 24, 202514.7914.7914.7914.7914.790.61%
Oct 23, 202514.7014.7014.7014.7014.700.62%
Oct 22, 202514.6114.6114.6114.6114.61-0.48%
Oct 21, 202514.6814.6814.6814.6814.68-0.14%
Oct 20, 202514.7014.7014.7014.7014.700.75%
Oct 17, 202514.5914.5914.5914.5914.59-
Oct 16, 202514.5914.5914.5914.5914.59-0.07%
Oct 15, 202514.6014.6014.6014.6014.600.34%
Oct 14, 202514.5514.5514.5514.5514.55-0.07%
Oct 13, 202514.5614.5614.5614.5614.561.11%
Oct 10, 202514.4014.4014.4014.4014.40-2.11%
Oct 9, 202514.7114.7114.7114.7114.71-0.34%
Oct 8, 202514.7614.7614.7614.7614.760.54%
Oct 7, 202514.6814.6814.6814.6814.68-0.34%
Oct 6, 202514.7314.7314.7314.7314.730.34%
Oct 3, 202514.6814.6814.6814.6814.68-
Oct 2, 202514.6814.6814.6814.6814.680.07%
Oct 1, 202514.6714.6714.6714.6714.670.34%
Sep 30, 202514.6214.6214.6214.6214.620.41%
Sep 29, 202514.5614.5614.5614.5614.560.21%
Sep 26, 202514.5314.5314.5314.5314.530.41%
Sep 25, 202514.4714.4714.4714.4714.47-0.41%
Sep 24, 202514.5314.5314.5314.5314.53-0.34%
Sep 23, 202514.5814.5814.5814.5814.58-0.48%
Sep 22, 202514.6514.6514.6514.6514.650.34%
Sep 19, 202514.6014.6014.6014.6014.600.48%
Sep 18, 202514.5314.5314.5314.5314.530.41%
Sep 17, 202514.4714.4714.4714.4714.47-0.14%
Sep 16, 202514.4914.4914.4914.4914.49-0.07%
Sep 15, 202514.5014.5014.5014.5014.500.42%
Sep 12, 202514.4414.4414.4414.4414.44-
Sep 11, 202514.4414.4414.4414.4414.440.77%
Sep 10, 202514.3314.3314.3314.3314.330.35%
Sep 9, 202514.2814.2814.2814.2814.280.21%
Sep 8, 202514.2514.2514.2514.2514.250.21%
Sep 5, 202514.2214.2214.2214.2214.22-0.21%
Sep 4, 202514.2514.2514.2514.2514.250.71%
Sep 3, 202514.1514.1514.1514.1514.150.50%
Sep 2, 202514.0814.0814.0814.0814.08-0.64%
Aug 29, 202514.1714.1714.1714.1714.17-0.56%
Aug 28, 202514.2514.2514.2514.2514.250.28%
Aug 27, 202514.2114.2114.2114.2114.210.21%
Aug 26, 202514.1814.1814.1814.1814.180.42%
Aug 25, 202514.1214.1214.1214.1214.12-0.42%
Aug 22, 202514.1814.1814.1814.1814.181.29%
Aug 21, 202514.0014.0014.0014.0014.00-0.28%
Aug 20, 202514.0414.0414.0414.0414.04-0.21%
Aug 19, 202514.0714.0714.0714.0714.07-0.57%
Aug 18, 202514.1514.1514.1514.1514.15-0.07%
Aug 15, 202514.1614.1614.1614.1614.16-0.21%
Aug 14, 202514.1914.1914.1914.1914.190.07%
Aug 13, 202514.1814.1814.1814.1814.180.21%
Aug 12, 202514.1514.1514.1514.1514.151.00%
Aug 11, 202514.0114.0114.0114.0114.01-0.21%
Aug 8, 202514.0414.0414.0414.0414.040.72%
Aug 7, 202513.9413.9413.9413.9413.94-0.14%
Aug 6, 202513.9613.9613.9613.9613.960.65%
Aug 5, 202513.8713.8713.8713.8713.87-0.29%
Aug 4, 202513.9113.9113.9113.9113.911.09%
Aug 1, 202513.7613.7613.7613.7613.76-1.29%
Jul 31, 202513.9413.9413.9413.9413.94-0.14%
Jul 30, 202513.9613.9613.9613.9613.96-0.21%
Jul 29, 202513.9913.9913.9913.9913.99-0.36%
Jul 28, 202514.0414.0414.0414.0414.04-
Jul 25, 202514.0414.0414.0414.0414.040.36%
Jul 24, 202513.9913.9913.9913.9913.990.14%
Jul 23, 202513.9713.9713.9713.9713.970.43%
Jul 22, 202513.9113.9113.9113.9113.910.07%
Jul 21, 202513.9013.9013.9013.9013.900.07%
Jul 18, 202513.8913.8913.8913.8913.89-
Jul 17, 202513.8913.8913.8913.8913.890.43%